630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,192600,13475189600,29650,29650,29650,29650,0
|
|
20231128,192500,13475189600,29650,29650,29650,29650,0
|
|
20231128,192400,13475189600,29650,29650,29650,29650,0
|
|
20231128,192300,13475189600,29650,29650,29650,29650,0
|
|
20231128,192200,13475189600,29650,29650,29650,29650,0
|
|
20231128,192100,13475189600,29650,29650,29650,29650,0
|
|
20231128,192000,13475189600,29650,29650,29650,29650,0
|
|
20231128,191900,13475189600,29650,29650,29650,29650,0
|
|
20231128,191800,13475189600,29650,29650,29650,29650,0
|
|
20231128,191700,13475189600,29650,29650,29650,29650,0
|
|
20231128,191600,13475189600,29650,29650,29650,29650,0
|
|
20231128,191500,13475189600,29650,29650,29650,29650,0
|
|
20231128,191400,13475189600,29650,29650,29650,29650,0
|
|
20231128,191300,13475189600,29650,29650,29650,29650,0
|
|
20231128,191200,13475189600,29650,29650,29650,29650,0
|
|
20231128,191100,13475189600,29650,29650,29650,29650,0
|
|
20231128,191000,13475189600,29650,29650,29650,29650,0
|
|
20231128,190900,13475189600,29650,29650,29650,29650,0
|
|
20231128,190800,13475189600,29650,29650,29650,29650,0
|
|
20231128,190700,13475189600,29650,29650,29650,29650,0
|
|
20231128,190600,13475189600,29650,29650,29650,29650,0
|
|
20231128,190500,13475189600,29650,29650,29650,29650,0
|
|
20231128,190400,13475189600,29650,29650,29650,29650,0
|
|
20231128,190300,13475189600,29650,29650,29650,29650,0
|
|
20231128,190200,13475189600,29650,29650,29650,29650,0
|
|
20231128,190100,13475189600,29650,29650,29650,29650,0
|
|
20231128,190000,13475189600,29650,29650,29650,29650,0
|
|
20231128,185900,13475189600,29650,29650,29650,29650,0
|
|
20231128,185800,13475189600,29650,29650,29650,29650,0
|
|
20231128,185700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,185600,13475189600,29650,29650,29650,29650,0
|
|
20231128,185500,13475189600,29650,29650,29650,29650,0
|
|
20231128,185400,13475189600,29650,29650,29650,29650,0
|
|
20231128,185300,13475189600,29650,29650,29650,29650,0
|
|
20231128,185200,13475189600,29650,29650,29650,29650,0
|
|
20231128,185100,13475189600,29650,29650,29650,29650,0
|
|
20231128,185000,13475189600,29650,29650,29650,29650,0
|
|
20231128,184900,13475189600,29650,29650,29650,29650,0
|
|
20231128,184800,13475189600,29650,29650,29650,29650,0
|
|
20231128,184700,13475189600,29650,29650,29650,29650,0
|
|
20231128,184600,13475189600,29650,29650,29650,29650,0
|
|
20231128,184500,13475189600,29650,29650,29650,29650,0
|
|
20231128,184400,13475189600,29650,29650,29650,29650,0
|
|
20231128,184300,13475189600,29650,29650,29650,29650,0
|
|
20231128,184200,13475189600,29650,29650,29650,29650,0
|
|
20231128,184100,13475189600,29650,29650,29650,29650,0
|
|
20231128,184000,13475189600,29650,29650,29650,29650,0
|
|
20231128,183900,13475189600,29650,29650,29650,29650,0
|
|
20231128,183800,13475189600,29650,29650,29650,29650,0
|
|
20231128,183700,13475189600,29650,29650,29650,29650,0
|
|
20231128,183600,13475189600,29650,29650,29650,29650,0
|
|
20231128,183500,13475189600,29650,29650,29650,29650,0
|
|
20231128,183400,13475189600,29650,29650,29650,29650,0
|
|
20231128,183300,13475189600,29650,29650,29650,29650,0
|
|
20231128,183200,13475189600,29650,29650,29650,29650,0
|
|
20231128,183100,13475189600,29650,29650,29650,29650,0
|
|
20231128,183000,13475189600,29650,29650,29650,29650,0
|
|
20231128,182900,13475189600,29650,29650,29650,29650,0
|
|
20231128,182800,13475189600,29650,29650,29650,29650,0
|
|
20231128,182700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,182600,13475189600,29650,29650,29650,29650,0
|
|
20231128,182500,13475189600,29650,29650,29650,29650,0
|
|
20231128,182400,13475189600,29650,29650,29650,29650,0
|
|
20231128,182300,13475189600,29650,29650,29650,29650,0
|
|
20231128,182200,13475189600,29650,29650,29650,29650,0
|
|
20231128,182100,13475189600,29650,29650,29650,29650,0
|
|
20231128,182000,13475189600,29650,29650,29650,29650,0
|
|
20231128,181900,13475189600,29650,29650,29650,29650,0
|
|
20231128,181800,13475189600,29650,29650,29650,29650,0
|
|
20231128,181700,13475189600,29650,29650,29650,29650,0
|
|
20231128,181600,13475189600,29650,29650,29650,29650,0
|
|
20231128,181500,13475189600,29650,29650,29650,29650,0
|
|
20231128,181400,13475189600,29650,29650,29650,29650,0
|
|
20231128,181300,13475189600,29650,29650,29650,29650,0
|
|
20231128,181200,13475189600,29650,29650,29650,29650,0
|
|
20231128,181100,13475189600,29650,29650,29650,29650,0
|
|
20231128,181000,13475189600,29650,29650,29650,29650,0
|
|
20231128,180900,13475189600,29650,29650,29650,29650,0
|
|
20231128,180800,13475189600,29650,29650,29650,29650,0
|
|
20231128,180700,13475189600,29650,29650,29650,29650,0
|
|
20231128,180600,13475189600,29650,29650,29650,29650,0
|
|
20231128,180500,13475189600,29650,29650,29650,29650,0
|
|
20231128,180400,13475189600,29650,29650,29650,29650,0
|
|
20231128,180300,13475189600,29650,29650,29650,29650,0
|
|
20231128,180200,13475189600,29650,29650,29650,29650,0
|
|
20231128,180100,13475189600,29650,29650,29650,29650,0
|
|
20231128,180000,13475189600,29650,29650,29650,29650,0
|
|
20231128,175900,13475189600,29650,29650,29650,29650,0
|
|
20231128,175800,13475189600,29650,29650,29650,29650,0
|
|
20231128,175700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,175600,13475189600,29650,29650,29650,29650,0
|
|
20231128,175500,13475189600,29650,29650,29650,29650,0
|
|
20231128,175400,13475189600,29650,29650,29650,29650,0
|
|
20231128,175300,13475189600,29650,29650,29650,29650,0
|
|
20231128,175200,13475189600,29650,29650,29650,29650,0
|
|
20231128,175100,13475189600,29650,29650,29650,29650,0
|
|
20231128,175000,13475189600,29650,29650,29650,29650,0
|
|
20231128,174900,13475189600,29650,29650,29650,29650,0
|
|
20231128,174800,13475189600,29650,29650,29650,29650,0
|
|
20231128,174700,13475189600,29650,29650,29650,29650,0
|
|
20231128,174600,13475189600,29650,29650,29650,29650,0
|
|
20231128,174500,13475189600,29650,29650,29650,29650,0
|
|
20231128,174400,13475189600,29650,29650,29650,29650,0
|
|
20231128,174300,13475189600,29650,29650,29650,29650,0
|
|
20231128,174200,13475189600,29650,29650,29650,29650,0
|
|
20231128,174100,13475189600,29650,29650,29650,29650,0
|
|
20231128,174000,13475189600,29650,29650,29650,29650,0
|
|
20231128,173900,13475189600,29650,29650,29650,29650,0
|
|
20231128,173800,13475189600,29650,29650,29650,29650,0
|
|
20231128,173700,13475189600,29650,29650,29650,29650,0
|
|
20231128,173600,13475189600,29650,29650,29650,29650,0
|
|
20231128,173500,13475189600,29650,29650,29650,29650,0
|
|
20231128,173400,13475189600,29650,29650,29650,29650,0
|
|
20231128,173300,13475189600,29650,29650,29650,29650,0
|
|
20231128,173200,13475189600,29650,29650,29650,29650,0
|
|
20231128,173100,13475189600,29650,29650,29650,29650,0
|
|
20231128,173000,13475189600,29650,29650,29650,29650,0
|
|
20231128,172900,13475189600,29650,29650,29650,29650,0
|
|
20231128,172800,13475189600,29650,29650,29650,29650,0
|
|
20231128,172700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,172600,13475189600,29650,29650,29650,29650,0
|
|
20231128,172500,13475189600,29650,29650,29650,29650,0
|
|
20231128,172400,13475189600,29650,29650,29650,29650,0
|
|
20231128,172300,13475189600,29650,29650,29650,29650,0
|
|
20231128,172200,13475189600,29650,29650,29650,29650,0
|
|
20231128,172100,13475189600,29650,29650,29650,29650,0
|
|
20231128,172000,13475189600,29650,29650,29650,29650,0
|
|
20231128,171900,13475189600,29650,29650,29650,29650,0
|
|
20231128,171800,13475189600,29650,29650,29650,29650,0
|
|
20231128,171700,13475189600,29650,29650,29650,29650,0
|
|
20231128,171600,13475189600,29650,29650,29650,29650,0
|
|
20231128,171500,13475189600,29650,29650,29650,29650,0
|
|
20231128,171400,13475189600,29650,29650,29650,29650,0
|
|
20231128,171300,13475189600,29650,29650,29650,29650,0
|
|
20231128,171200,13475189600,29650,29650,29650,29650,0
|
|
20231128,171100,13475189600,29650,29650,29650,29650,0
|
|
20231128,171000,13475189600,29650,29650,29650,29650,0
|
|
20231128,170900,13475189600,29650,29650,29650,29650,0
|
|
20231128,170800,13475189600,29650,29650,29650,29650,0
|
|
20231128,170700,13475189600,29650,29650,29650,29650,0
|
|
20231128,170600,13475189600,29650,29650,29650,29650,0
|
|
20231128,170500,13475189600,29650,29650,29650,29650,0
|
|
20231128,170400,13475189600,29650,29650,29650,29650,0
|
|
20231128,170300,13475189600,29650,29650,29650,29650,0
|
|
20231128,170200,13475189600,29650,29650,29650,29650,0
|
|
20231128,170100,13475189600,29650,29650,29650,29650,0
|
|
20231128,170000,13475189600,29650,29650,29650,29650,0
|
|
20231128,165900,13475189600,29650,29650,29650,29650,0
|
|
20231128,165800,13475189600,29650,29650,29650,29650,0
|
|
20231128,165700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,165600,13475189600,29650,29650,29650,29650,0
|
|
20231128,165500,13475189600,29650,29650,29650,29650,0
|
|
20231128,165400,13475189600,29650,29650,29650,29650,0
|
|
20231128,165300,13475189600,29650,29650,29650,29650,0
|
|
20231128,165200,13475189600,29650,29650,29650,29650,0
|
|
20231128,165100,13475189600,29650,29650,29650,29650,0
|
|
20231128,165000,13475189600,29650,29650,29650,29650,0
|
|
20231128,164900,13475189600,29650,29650,29650,29650,0
|
|
20231128,164800,13475189600,29650,29650,29650,29650,0
|
|
20231128,164700,13475189600,29650,29650,29650,29650,0
|
|
20231128,164600,13475189600,29650,29650,29650,29650,0
|
|
20231128,164500,13475189600,29650,29650,29650,29650,0
|
|
20231128,164400,13475189600,29650,29650,29650,29650,0
|
|
20231128,164300,13475189600,29650,29650,29650,29650,0
|
|
20231128,164200,13475189600,29650,29650,29650,29650,0
|
|
20231128,164100,13475189600,29650,29650,29650,29650,0
|
|
20231128,164000,13475189600,29650,29650,29650,29650,0
|
|
20231128,163900,13475189600,29650,29650,29650,29650,0
|
|
20231128,163800,13475189600,29650,29650,29650,29650,0
|
|
20231128,163700,13475189600,29650,29650,29650,29650,0
|
|
20231128,163600,13475189600,29650,29650,29650,29650,0
|
|
20231128,163500,13475189600,29650,29650,29650,29650,0
|
|
20231128,163400,13475189600,29650,29650,29650,29650,0
|
|
20231128,163300,13475189600,29650,29650,29650,29650,0
|
|
20231128,163200,13475189600,29650,29650,29650,29650,0
|
|
20231128,163100,13475189600,29650,29650,29650,29650,0
|
|
20231128,163000,13475189600,29650,29650,29650,29650,0
|
|
20231128,162900,13475189600,29650,29650,29650,29650,0
|
|
20231128,162800,13475189600,29650,29650,29650,29650,0
|
|
20231128,162700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,162600,13475189600,29650,29650,29650,29650,0
|
|
20231128,162500,13475189600,29650,29650,29650,29650,0
|
|
20231128,162400,13475189600,29650,29650,29650,29650,0
|
|
20231128,162300,13475189600,29650,29650,29650,29650,0
|
|
20231128,162200,13475189600,29650,29650,29650,29650,0
|
|
20231128,162100,13475189600,29650,29650,29650,29650,0
|
|
20231128,162000,13475189600,29650,29650,29650,29650,0
|
|
20231128,161900,13475189600,29650,29650,29650,29650,0
|
|
20231128,161800,13475189600,29650,29650,29650,29650,0
|
|
20231128,161700,13475189600,29650,29650,29650,29650,0
|
|
20231128,161600,13475189600,29650,29650,29650,29650,0
|
|
20231128,161500,13475189600,29650,29650,29650,29650,0
|
|
20231128,161400,13475189600,29650,29650,29650,29650,0
|
|
20231128,161300,13475189600,29650,29650,29650,29650,0
|
|
20231128,161200,13475189600,29650,29650,29650,29650,0
|
|
20231128,161100,13475189600,29650,29650,29650,29650,0
|
|
20231128,161000,13475189600,29650,29650,29650,29650,0
|
|
20231128,160900,13475189600,29650,29650,29650,29650,0
|
|
20231128,160800,13475189600,29650,29650,29650,29650,0
|
|
20231128,160700,13475189600,29650,29650,29650,29650,0
|
|
20231128,160600,13475189600,29650,29650,29650,29650,0
|
|
20231128,160500,13475189600,29650,29650,29650,29650,0
|
|
20231128,160400,13475189600,29650,29650,29650,29650,0
|
|
20231128,160300,13475189600,29650,29650,29650,29650,0
|
|
20231128,160200,13475189600,29650,29650,29650,29650,0
|
|
20231128,160100,13475189600,29650,29650,29650,29650,0
|
|
20231128,160000,13475189600,29650,29650,29650,29650,0
|
|
20231128,155900,13475189600,29650,29650,29650,29650,0
|
|
20231128,155800,13475189600,29650,29650,29650,29650,0
|
|
20231128,155700,13475189600,29650,29650,29650,29650,8351
|
|
20231128,155600,13475189600,29650,29650,29650,29650,0
|
|
20231128,155500,13475189600,29650,29650,29650,29650,0
|
|
20231128,155400,13475189600,29650,29650,29650,29650,0
|
|
20231128,155300,13475189600,29650,29650,29650,29650,0
|
|
20231128,155200,13475189600,29650,29650,29650,29650,0
|
|
20231128,155100,13475189600,29650,29650,29650,29650,0
|
|
20231128,155000,13475189600,29650,29650,29650,29650,0
|
|
20231128,154900,13475189600,29650,29650,29650,29650,0
|
|
20231128,154800,13475189600,29650,29650,29650,29650,0
|
|
20231128,154700,13475189600,29650,29650,29650,29650,0
|
|
20231128,154600,13475189600,29650,29650,29650,29650,0
|
|
20231128,154500,13475189600,29650,29650,29650,29650,0
|
|
20231128,154400,13475189600,29650,29650,29650,29650,0
|
|
20231128,154300,13475189600,29650,29650,29650,29650,0
|
|
20231128,154200,13475189600,29650,29650,29650,29650,0
|
|
20231128,154100,13475189600,29650,29650,29650,29650,0
|
|
20231128,154000,13475189600,29650,29650,29650,29650,0
|
|
20231128,153900,13475189600,29650,29650,29650,29650,0
|
|
20231128,153800,13475189600,29650,29650,29650,29650,0
|
|
20231128,153700,13475189600,29650,29650,29650,29650,0
|
|
20231128,153600,13475189600,29650,29650,29650,29650,0
|
|
20231128,153500,13475189600,29650,29650,29650,29650,0
|
|
20231128,153400,13475189600,29650,29650,29650,29650,0
|
|
20231128,153300,13475189600,29650,29650,29650,29650,0
|
|
20231128,153200,13475189600,29650,29650,29650,29650,0
|
|
20231128,153100,13475189600,29650,29650,29650,29650,0
|
|
20231128,153000,13475189600,29650,29650,29650,29650,8351
|
|
20231128,152900,13227582450,29650,29650,29650,29650,0
|
|
20231128,152800,13227582450,29650,29650,29650,29650,0
|
|
20231128,152700,13227582450,29650,29650,29650,29650,0
|
|
20231128,152600,13227582450,29650,29650,29650,29650,0
|
|
20231128,152500,13227582450,29650,29650,29650,29650,0
|
|
20231128,152400,13227582450,29650,29650,29650,29650,0
|
|
20231128,152300,13227582450,29650,29650,29650,29650,0
|
|
20231128,152200,13227582450,29650,29650,29650,29650,0
|
|
20231128,152100,13227582450,29650,29650,29650,29650,0
|
|
20231128,152000,13227582450,29650,29650,29650,29650,0
|
|
20231128,151900,13227582450,29650,29700,29700,29600,4212
|
|
20231128,151800,13102655150,29700,29700,29700,29600,1597
|
|
20231128,151700,13055296350,29700,29650,29700,29550,4105
|
|
20231128,151600,12933811000,29650,29600,29650,29600,760
|
|
20231128,151500,12911303850,29650,29600,29700,29550,3286
|
|
20231128,151400,12814007850,29600,29550,29600,29550,3420
|
|
20231128,151300,12712939500,29600,29600,29650,29550,6925
|
|
20231128,151200,12507971500,29650,29650,29650,29600,3629
|
|
20231128,151100,12400530750,29650,29700,29700,29650,3726
|
|
20231128,151000,12290037850,29650,29700,29700,29650,2402
|
|
20231128,150900,12218814600,29700,29650,29700,29650,357
|
|
20231128,150800,12208226550,29700,29650,29700,29650,830
|
|
20231128,150700,12183607950,29700,29700,29700,29650,428
|
|
20231128,150600,12170907700,29700,29700,29700,29650,1230
|
|
20231128,150500,12134430000,29700,29650,29700,29600,586
|
|
20231128,150400,12117036850,29650,29650,29700,29600,2848
|
|
20231128,150300,12032602750,29650,29700,29700,29650,703
|
|
20231128,150200,12011728150,29700,29700,29700,29650,946
|
|
20231128,150100,11983636700,29700,29750,29750,29650,2977
|
|
20231128,150000,11895227850,29750,29750,29750,29700,296
|
|
20231128,145900,11886435200,29750,29700,29750,29700,348
|
|
20231128,145800,11876091700,29750,29750,29750,29700,762
|
|
20231128,145700,11853422950,29750,29700,29750,29700,1197
|
|
20231128,145600,11817870900,29700,29700,29750,29650,1006
|
|
20231128,145500,11788028450,29700,29700,29750,29700,3328
|
|
20231128,145400,11689180050,29750,29750,29750,29700,377
|
|
20231128,145300,11677966150,29750,29750,29750,29700,1548
|
|
20231128,145200,11631954700,29750,29700,29750,29700,1191
|
|
20231128,145100,11596576550,29750,29750,29800,29700,3966
|
|
20231128,145000,11478588700,29800,29800,29800,29750,1237
|
|
20231128,144900,11441782000,29850,29800,29850,29750,141
|
|
20231128,144800,11437579750,29800,29800,29800,29750,370
|
|
20231128,144700,11426555650,29800,29800,29800,29750,1080
|
|
20231128,144600,11394410250,29800,29850,29850,29800,160
|
|
20231128,144500,11389642100,29800,29800,29800,29750,286
|
|
20231128,144400,11381119400,29800,29800,29850,29750,502
|
|
20231128,144300,11366159700,29800,29850,29850,29800,107
|
|
20231128,144200,11362970800,29800,29800,29850,29800,205
|
|
20231128,144100,11356861700,29850,29850,29850,29800,1444
|
|
20231128,144000,11313804600,29850,29850,29850,29800,127
|
|
20231128,143900,11310013900,29850,29800,29850,29800,140
|
|
20231128,143800,11305840800,29850,29850,29850,29800,161
|
|
20231128,143700,11301042650,29850,29800,29850,29750,1111
|
|
20231128,143600,11267894000,29800,29800,29850,29750,499
|
|
20231128,143500,11253030250,29850,29800,29850,29800,1353
|
|
20231128,143400,11212708750,29850,29800,29850,29800,311
|
|
20231128,143300,11203428300,29850,29800,29850,29800,115
|
|
20231128,143200,11199996800,29800,29800,29800,29800,97
|
|
20231128,143100,11197106200,29800,29800,29850,29800,300
|
|
20231128,143000,11188163600,29800,29800,29800,29800,556
|
|
20231128,142900,11171594800,29800,29800,29850,29800,1309
|
|
20231128,142800,11132585050,29850,29850,29850,29800,663
|
|
20231128,142700,11112822300,29800,29800,29850,29800,966
|
|
20231128,142600,11084024450,29800,29850,29850,29800,692
|
|
20231128,142500,11063401000,29800,29850,29850,29800,307
|
|
20231128,142400,11054251900,29850,29750,29850,29750,266
|
|
20231128,142300,11046327900,29850,29800,29850,29750,728
|
|
20231128,142200,11024646700,29850,29850,29850,29800,931
|
|
20231128,142100,10996902000,29850,29850,29850,29800,216
|
|
20231128,142000,10990463650,29800,29750,29850,29750,1266
|
|
20231128,141900,10952763450,29800,29750,29800,29750,246
|
|
20231128,141800,10945441800,29800,29800,29850,29750,1668
|
|
20231128,141700,10895741150,29850,29800,29850,29800,186
|
|
20231128,141600,10890198200,29800,29850,29850,29800,351
|
|
20231128,141500,10879723900,29900,29950,29950,29800,469
|
|
20231128,141400,10865727700,29950,29850,29950,29800,1788
|
|
20231128,141300,10812295200,29800,29800,29850,29800,415
|
|
20231128,141200,10799923200,29850,29850,29900,29850,1362
|
|
20231128,141100,10759217400,29900,29850,29900,29850,461
|
|
20231128,141000,10745455650,29800,29800,29850,29800,746
|
|
20231128,140900,10723214200,29850,29800,29900,29800,697
|
|
20231128,140800,10702389300,29900,29800,29900,29800,784
|
|
20231128,140700,10678988500,29800,29850,29850,29800,254
|
|
20231128,140600,10671415750,29850,29800,29900,29750,2386
|
|
20231128,140500,10600224400,29750,29750,29800,29750,341
|
|
20231128,140400,10590071800,29800,29750,29800,29750,347
|
|
20231128,140300,10579746800,29800,29800,29850,29750,196
|
|
20231128,140200,10573908950,29800,29750,29800,29750,427
|
|
20231128,140100,10561190450,29800,29800,29800,29750,349
|
|
20231128,140000,10550801900,29750,29800,29800,29750,204
|
|
20231128,135900,10544731850,29800,29750,29800,29750,498
|
|
20231128,135800,10529911250,29800,29800,29800,29750,216
|
|
20231128,135700,10523483600,29800,29800,29850,29750,1539
|
|
20231128,135600,10477614400,29800,29800,29800,29800,1894
|
|
20231128,135500,10421173200,29800,29800,29850,29800,391
|
|
20231128,135400,10409518500,29850,29800,29850,29800,553
|
|
20231128,135300,10393027400,29800,29800,29800,29750,705
|
|
20231128,135200,10372026000,29850,29800,29850,29750,3979
|
|
20231128,135100,10253458050,29800,29800,29850,29800,203
|
|
20231128,135000,10247408400,29800,29800,29850,29800,202
|
|
20231128,134900,10241388100,29800,29800,29800,29800,365
|
|
20231128,134800,10230511100,29800,29800,29850,29800,627
|
|
20231128,134700,10211819800,29850,29850,29850,29800,650
|
|
20231128,134600,10192423400,29850,29850,29850,29800,323
|
|
20231128,134500,10182792750,29800,29850,29850,29800,492
|
|
20231128,134400,10168125700,29850,29850,29850,29850,186
|
|
20231128,134300,10162573600,29850,29900,29900,29850,1088
|
|
20231128,134200,10130096600,29850,29850,29900,29850,247
|
|
20231128,134100,10122723600,29900,29850,29900,29850,647
|
|
20231128,134000,10103403500,29900,29850,29900,29850,2249
|
|
20231128,133900,10036186200,29900,29850,29900,29850,556
|
|
20231128,133800,10019571100,29850,29850,29900,29800,219
|
|
20231128,133700,10013036650,29900,29800,29900,29800,470
|
|
20231128,133600,9999029850,29850,29800,29900,29800,405
|
|
20231128,133500,9986937800,29800,29900,29900,29800,241
|
|
20231128,133400,9979754500,29800,29850,29850,29800,985
|
|
20231128,133300,9950373800,29800,29850,29850,29800,257
|
|
20231128,133200,9942712650,29800,29800,29800,29800,189
|
|
20231128,133100,9937080450,29800,29800,29850,29800,222
|
|
20231128,133000,9930464750,29800,29750,29800,29750,351
|
|
20231128,132900,9920011250,29750,29750,29800,29750,212
|
|
20231128,132800,9913703700,29750,29800,29800,29750,660
|
|
20231128,132700,9894045000,29800,29750,29800,29750,324
|
|
20231128,132600,9884401600,29750,29750,29800,29700,880
|
|
20231128,132500,9858224200,29700,29750,29800,29700,285
|
|
20231128,132400,9849753600,29700,29750,29750,29700,331
|
|
20231128,132300,9839919300,29700,29800,29850,29700,809
|
|
20231128,132200,9815849750,29800,29750,29800,29750,576
|
|
20231128,132100,9798695650,29750,29750,29750,29700,783
|
|
20231128,132000,9775410700,29750,29800,29800,29750,74
|
|
20231128,131900,9773208600,29800,29800,29800,29750,75
|
|
20231128,131800,9770975350,29800,29800,29800,29800,19
|
|
20231128,131700,9770409150,29750,29750,29800,29750,253
|
|
20231128,131600,9762882250,29750,29800,29800,29750,58
|
|
20231128,131500,9761154650,29800,29800,29800,29800,105
|
|
20231128,131400,9758025650,29800,29800,29850,29750,310
|
|
20231128,131300,9748788850,29800,29800,29800,29750,65
|
|
20231128,131200,9746852450,29750,29800,29800,29750,149
|
|
20231128,131100,9742419650,29750,29800,29800,29750,882
|
|
20231128,131000,9716180050,29800,29800,29800,29750,63
|
|
20231128,130900,9714303750,29850,29800,29850,29750,38
|
|
20231128,130800,9713172550,29850,29800,29850,29750,455
|
|
20231128,130700,9699613900,29800,29800,29800,29750,348
|
|
20231128,130600,9689250150,29750,29800,29800,29750,113
|
|
20231128,130500,9685888000,29750,29800,29800,29750,35
|
|
20231128,130400,9684846650,29750,29750,29750,29750,63
|
|
20231128,130300,9682972400,29800,29800,29800,29750,186
|
|
20231128,130200,9677437850,29800,29800,29800,29800,182
|
|
20231128,130100,9672014250,29850,29800,29850,29800,182
|
|
20231128,130000,9666590050,29750,29800,29800,29750,34
|
|
20231128,125900,9665577700,29750,29800,29800,29750,28
|
|
20231128,125800,9664744650,29800,29750,29800,29750,15
|
|
20231128,125700,9664297700,29800,29800,29800,29800,377
|
|
20231128,125600,9653063100,29750,29750,29750,29750,22
|
|
20231128,125500,9652408600,29750,29700,29750,29700,600
|
|
20231128,125400,9634572100,29700,29700,29750,29700,155
|
|
20231128,125300,9629968350,29750,29750,29750,29700,85
|
|
20231128,125200,9627442000,29750,29750,29800,29750,46
|
|
20231128,125100,9626073400,29750,29800,29800,29750,603
|
|
20231128,125000,9608133250,29800,29750,29800,29700,60
|
|
20231128,124900,9606345900,29700,29750,29750,29700,355
|
|
20231128,124800,9595788350,29700,29750,29750,29700,578
|
|
20231128,124700,9578621600,29750,29650,29750,29650,1008
|
|
20231128,124600,9548678850,29700,29700,29700,29650,1681
|
|
20231128,124500,9498817350,29700,29700,29700,29650,318
|
|
20231128,124400,9489372800,29650,29650,29700,29650,449
|
|
20231128,124300,9476056100,29650,29700,29700,29650,134
|
|
20231128,124200,9472082400,29700,29700,29750,29700,1354
|
|
20231128,124100,9431868150,29700,29700,29700,29700,411
|
|
20231128,124000,9419661450,29700,29700,29700,29650,448
|
|
20231128,123900,9406356150,29700,29700,29700,29700,315
|
|
20231128,123800,9397000650,29700,29750,29750,29700,61
|
|
20231128,123700,9395188650,29700,29750,29750,29700,581
|
|
20231128,123600,9377932200,29750,29750,29800,29700,202
|
|
20231128,123500,9371923150,29750,29800,29800,29700,1644
|
|
20231128,123400,9323095650,29750,29800,29800,29750,550
|
|
20231128,123300,9306732850,29800,29800,29800,29800,440
|
|
20231128,123200,9293620850,29800,29750,29800,29750,43
|
|
20231128,123100,9292341400,29750,29700,29750,29700,43
|
|
20231128,123000,9291064150,29700,29750,29750,29700,1812
|
|
20231128,122900,9237217250,29750,29750,29750,29700,523
|
|
20231128,122800,9221674450,29750,29750,29750,29750,13
|
|
20231128,122700,9221287700,29750,29750,29750,29700,66
|
|
20231128,122600,9219327100,29750,29700,29750,29650,361
|
|
20231128,122500,9208605300,29700,29700,29700,29650,107
|
|
20231128,122400,9205429900,29700,29700,29700,29650,354
|
|
20231128,122300,9194921600,29700,29700,29700,29650,235
|
|
20231128,122200,9187948000,29650,29650,29700,29650,218
|
|
20231128,122100,9181476550,29700,29700,29700,29650,571
|
|
20231128,122000,9164527100,29700,29750,29750,29700,63
|
|
20231128,121900,9162655900,29750,29700,29750,29650,17
|
|
20231128,121800,9162151000,29650,29700,29750,29650,1293
|
|
20231128,121700,9123762500,29700,29700,29750,29700,286
|
|
20231128,121600,9115261700,29700,29700,29750,29650,120
|
|
20231128,121500,9111692800,29700,29750,29750,29650,248
|
|
20231128,121400,9104327350,29750,29750,29750,29700,117
|
|
20231128,121300,9100851600,29750,29700,29800,29700,165
|
|
20231128,121200,9095949850,29750,29700,29800,29650,1018
|
|
20231128,121100,9065731750,29750,29750,29750,29700,540
|
|
20231128,121000,9049685050,29750,29650,29750,29650,631
|
|
20231128,120900,9030964250,29700,29750,29750,29700,3457
|
|
20231128,120800,8928290800,29750,29750,29750,29700,1191
|
|
20231128,120700,8892907500,29750,29750,29750,29700,191
|
|
20231128,120600,8887232600,29750,29700,29750,29700,326
|
|
20231128,120500,8877544600,29750,29750,29750,29750,124
|
|
20231128,120400,8873855600,29750,29750,29750,29700,507
|
|
20231128,120300,8858789350,29750,29750,29750,29750,609
|
|
20231128,120200,8840671600,29750,29750,29800,29750,1415
|
|
20231128,120100,8798575050,29750,29800,29800,29750,321
|
|
20231128,120000,8789019200,29800,29800,29800,29800,21
|
|
20231128,115900,8788393400,29750,29800,29800,29750,213
|
|
20231128,115800,8782056150,29750,29750,29750,29750,62
|
|
20231128,115700,8780211650,29800,29800,29800,29800,100
|
|
20231128,115600,8777231650,29800,29800,29800,29800,264
|
|
20231128,115500,8769364450,29800,29750,29800,29750,5
|
|
20231128,115400,8769215500,29750,29750,29800,29700,348
|
|
20231128,115300,8758870050,29750,29800,29800,29750,226
|
|
20231128,115200,8752145050,29800,29800,29800,29800,413
|
|
20231128,115100,8739837650,29800,29800,29800,29800,31
|
|
20231128,115000,8738913850,29800,29750,29800,29750,345
|
|
20231128,114900,8728639250,29750,29750,29800,29750,1175
|
|
20231128,114800,8693681400,29800,29800,29800,29800,60
|
|
20231128,114700,8691893400,29800,29800,29800,29800,434
|
|
20231128,114600,8678960200,29800,29800,29850,29800,296
|
|
20231128,114500,8670138650,29800,29850,29850,29800,701
|
|
20231128,114400,8649240250,29850,29800,29850,29800,144
|
|
20231128,114300,8644948500,29800,29800,29800,29750,173
|
|
20231128,114200,8639798100,29800,29850,29850,29800,609
|
|
20231128,114100,8621649800,29800,29850,29900,29800,1398
|
|
20231128,114000,8579932150,29900,29900,29900,29850,62
|
|
20231128,113900,8578080350,29850,29850,29850,29850,367
|
|
20231128,113800,8567125400,29850,29850,29850,29800,479
|
|
20231128,113700,8552827750,29800,29800,29800,29800,0
|
|
20231128,113600,8552827750,29800,29750,29800,29750,1014
|
|
20231128,113500,8522611200,29750,29750,29750,29750,185
|
|
20231128,113400,8517107450,29750,29750,29800,29750,35
|
|
20231128,113300,8516066100,29750,29800,29800,29750,190
|
|
20231128,113200,8510409600,29800,29800,29800,29800,440
|
|
20231128,113100,8497297600,29750,29750,29750,29750,540
|
|
20231128,113000,8481232600,29750,29800,29800,29750,873
|
|
20231128,112900,8455260600,29800,29800,29800,29750,163
|
|
20231128,112800,8450409700,29800,29800,29800,29750,326
|
|
20231128,112700,8440700150,29800,29850,29850,29800,280
|
|
20231128,112600,8432352150,29850,29800,29850,29800,596
|
|
20231128,112500,8414590850,29800,29800,29800,29750,193
|
|
20231128,112400,8408844500,29750,29800,29800,29750,437
|
|
20231128,112300,8395822400,29800,29800,29800,29750,492
|
|
20231128,112200,8381162150,29800,29750,29800,29750,165
|
|
20231128,112100,8376245700,29800,29800,29800,29800,113
|
|
20231128,112000,8372878300,29800,29800,29800,29800,728
|
|
20231128,111900,8351183900,29800,29800,29850,29800,186
|
|
20231128,111800,8345638550,29850,29850,29850,29850,61
|
|
20231128,111700,8343817700,29850,29850,29850,29800,61
|
|
20231128,111600,8341997200,29850,29800,29850,29800,235
|
|
20231128,111500,8334982500,29850,29850,29850,29850,403
|
|
20231128,111400,8322952950,29850,29850,29850,29800,266
|
|
20231128,111300,8315013950,29850,29850,29850,29800,1920
|
|
20231128,111200,8257796800,29850,29850,29850,29850,1134
|
|
20231128,111100,8223946900,29850,29900,29900,29850,603
|
|
20231128,111000,8205923700,29900,29850,29900,29850,31
|
|
20231128,110900,8204996850,29900,29900,29900,29850,209
|
|
20231128,110800,8198757100,29900,29900,29900,29850,125
|
|
20231128,110700,8195025250,29900,29950,29950,29900,725
|
|
20231128,110600,8173324700,29950,29950,29950,29900,372
|
|
20231128,110500,8162201400,29950,29900,29950,29900,3387
|
|
20231128,110400,8060917150,29900,29900,29900,29850,186
|
|
20231128,110300,8055355800,29900,29900,29900,29900,72
|
|
20231128,110200,8053203000,29900,29850,29900,29800,884
|
|
20231128,110100,8026797200,29850,29800,29850,29800,741
|
|
20231128,110000,8004712550,29800,29850,29850,29800,78
|
|
20231128,105900,8002387250,29850,29850,29850,29850,271
|
|
20231128,105800,7994297900,29800,29850,29850,29800,83
|
|
20231128,105700,7991822850,29850,29800,29850,29800,213
|
|
20231128,105600,7985472950,29800,29850,29850,29800,133
|
|
20231128,105500,7981509300,29800,29750,29850,29750,258
|
|
20231128,105400,7973820800,29800,29800,29800,29800,76
|
|
20231128,105300,7971556000,29800,29750,29800,29750,854
|
|
20231128,105200,7946140250,29800,29800,29800,29800,875
|
|
20231128,105100,7920065250,29800,29850,29850,29800,772
|
|
20231128,105000,7897028800,29850,29800,29850,29800,733
|
|
20231128,104900,7875156300,29850,29800,29850,29800,295
|
|
20231128,104800,7866361100,29800,29800,29800,29800,3
|
|
20231128,104700,7866271700,29800,29800,29800,29800,16
|
|
20231128,104600,7865794900,29850,29850,29850,29850,99
|
|
20231128,104500,7862839750,29850,29850,29900,29800,621
|
|
20231128,104400,7844289350,29800,29800,29900,29800,1143
|
|
20231128,104300,7810209450,29850,29900,29900,29850,1150
|
|
20231128,104200,7775863900,29900,29900,29900,29850,90
|
|
20231128,104100,7773176900,29850,29850,29900,29850,161
|
|
20231128,104000,7768369900,29850,29850,29850,29850,1563
|
|
20231128,103900,7721714350,29850,29850,29850,29800,67
|
|
20231128,103800,7719715700,29850,29800,29850,29800,390
|
|
20231128,103700,7708087600,29850,29800,29850,29800,213
|
|
20231128,103600,7701729800,29850,29850,29850,29800,92
|
|
20231128,103500,7698983650,29850,29800,29850,29800,1032
|
|
20231128,103400,7668224600,29800,29750,29800,29700,812
|
|
20231128,103300,7644067700,29750,29750,29750,29700,1982
|
|
20231128,103200,7585178200,29750,29700,29750,29700,110
|
|
20231128,103100,7581909100,29700,29750,29750,29700,21
|
|
20231128,103000,7581285350,29750,29800,29800,29700,1151
|
|
20231128,102900,7547088950,29750,29800,29800,29750,27
|
|
20231128,102800,7546285350,29800,29750,29800,29700,479
|
|
20231128,102700,7532041150,29700,29700,29750,29700,253
|
|
20231128,102600,7524524000,29650,29700,29700,29650,1701
|
|
20231128,102500,7474087850,29700,29700,29700,29650,401
|
|
20231128,102400,7462186300,29700,29700,29700,29650,629
|
|
20231128,102300,7443522800,29700,29700,29750,29650,1201
|
|
20231128,102200,7407853100,29700,29800,29800,29700,1307
|
|
20231128,102100,7368978900,29800,29800,29800,29750,2035
|
|
20231128,102000,7308430400,29800,29800,29800,29800,328
|
|
20231128,101900,7298656000,29750,29800,29800,29750,578
|
|
20231128,101800,7281439000,29800,29800,29800,29750,905
|
|
20231128,101700,7254479050,29800,29800,29850,29800,779
|
|
20231128,101600,7231263150,29800,29800,29850,29750,681
|
|
20231128,101500,7210969350,29800,29750,29800,29750,1364
|
|
20231128,101400,7170332950,29750,29750,29750,29750,243
|
|
20231128,101300,7163103700,29700,29700,29750,29700,570
|
|
20231128,101200,7146155000,29750,29650,29750,29600,1976
|
|
20231128,101100,7087576900,29650,29600,29650,29600,2737
|
|
20231128,101000,7006561150,29600,29550,29600,29550,773
|
|
20231128,100900,6983718850,29550,29600,29650,29550,3725
|
|
20231128,100800,6873549050,29600,29550,29650,29550,1573
|
|
20231128,100700,6827042400,29500,29550,29550,29500,1615
|
|
20231128,100600,6779325650,29550,29550,29600,29500,2997
|
|
20231128,100500,6690838150,29550,29600,29600,29500,3582
|
|
20231128,100400,6585015000,29600,29600,29600,29550,2446
|
|
20231128,100300,6512622200,29600,29650,29650,29600,528
|
|
20231128,100200,6496974750,29700,29700,29700,29600,1545
|
|
20231128,100100,6451157850,29700,29700,29700,29650,1438
|
|
20231128,100000,6408461150,29700,29700,29700,29650,338
|
|
20231128,095900,6398431850,29650,29550,29700,29550,1235
|
|
20231128,095800,6361857650,29550,29550,29550,29550,3606
|
|
20231128,095700,6255300350,29550,29550,29650,29550,1429
|
|
20231128,095600,6213018250,29600,29600,29650,29550,4506
|
|
20231128,095500,6079738850,29650,29650,29700,29550,9829
|
|
20231128,095400,5788742050,29650,29750,29750,29650,10465
|
|
20231128,095300,5478061650,29700,29750,29750,29700,1083
|
|
20231128,095200,5445873500,29750,29800,29850,29700,5331
|
|
20231128,095100,5287277300,29800,29800,29850,29800,553
|
|
20231128,095000,5270795900,29800,29850,29850,29800,1559
|
|
20231128,094900,5224335500,29800,29800,29850,29800,2189
|
|
20231128,094800,5159080550,29800,29850,29850,29800,1059
|
|
20231128,094700,5127470150,29850,29850,29900,29850,441
|
|
20231128,094600,5114305100,29850,29900,29900,29850,832
|
|
20231128,094500,5089467750,29900,29950,29950,29900,1640
|
|
20231128,094400,5040416500,29900,29900,30000,29850,605
|
|
20231128,094300,5022319450,29900,30000,30000,29900,1701
|
|
20231128,094200,4971395150,29950,29900,29950,29850,908
|
|
20231128,094100,4944236100,29900,29900,29950,29850,1157
|
|
20231128,094000,4909659050,29850,29850,29900,29800,1517
|
|
20231128,093900,4864409050,29850,29850,29850,29800,1088
|
|
20231128,093800,4831982250,29850,29800,29850,29750,826
|
|
20231128,093700,4807369900,29800,29800,29850,29800,1916
|
|
20231128,093600,4750262450,29800,29750,29800,29750,2562
|
|
20231128,093500,4673980550,29750,29800,29850,29700,7044
|
|
20231128,093400,4464417700,29850,29950,29950,29750,10792
|
|
20231128,093300,4142458850,29950,29900,29950,29900,1061
|
|
20231128,093200,4110720750,29950,30000,30000,29950,973
|
|
20231128,093100,4081579100,30000,30000,30000,29950,280
|
|
20231128,093000,4073192300,30000,30000,30000,29950,1120
|
|
20231128,092900,4039647550,29950,30050,30050,29900,1248
|
|
20231128,092800,4002234100,30000,30000,30100,30000,608
|
|
20231128,092700,3983969200,30000,29900,30000,29900,663
|
|
20231128,092600,3964097750,29950,29950,29950,29900,891
|
|
20231128,092500,3937450700,29950,29950,29950,29900,1432
|
|
20231128,092400,3894620100,29950,29900,29950,29900,1839
|
|
20231128,092300,3839611350,29900,29800,29950,29800,2348
|
|
20231128,092200,3769586250,29950,30050,30050,29850,16314
|
|
20231128,092100,3281580200,30050,30000,30050,30000,967
|
|
20231128,092000,3252561400,30050,30000,30050,29950,1350
|
|
20231128,091900,3212077250,30000,30000,30100,29950,2354
|
|
20231128,091800,3141538850,30000,30000,30000,29950,1945
|
|
20231128,091700,3083226700,29950,30050,30100,29950,2796
|
|
20231128,091600,2999348450,30000,30200,30200,30000,4227
|
|
20231128,091500,2872339700,30200,30250,30250,30050,1827
|
|
20231128,091400,2817274050,30150,30050,30250,30000,3915
|
|
20231128,091300,2699628000,30050,30050,30050,29950,1888
|
|
20231128,091200,2642981650,30050,30050,30050,29950,2192
|
|
20231128,091100,2577231050,29950,30050,30050,29900,3745
|
|
20231128,091000,2465030750,30000,30100,30100,29950,8934
|
|
20231128,090900,2196970350,30200,30200,30350,30050,9563
|
|
20231128,090800,1909284350,30300,30200,30350,30150,1442
|
|
20231128,090700,1865695800,30200,30150,30200,30050,2555
|
|
20231128,090600,1788738000,30150,30100,30300,30100,3535
|
|
20231128,090500,1682124800,30100,29950,30150,29900,4723
|
|
20231128,090400,1540285900,29900,30100,30100,29850,23077
|
|
20231128,090300,849585100,30100,30200,30200,30050,5445
|
|
20231128,090200,685544750,30200,30300,30350,30150,7140
|
|
20231128,090100,469583600,30350,30300,30550,30150,5674
|
|
20231128,090000,297187500,30100,30400,30500,30100,8898
|